CTCP Chứng khoán Thiên Việt (tvs)

14.30
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-08-19) 		0.65 4.76% 3,896,700 -6,100 0
13.65
15.05
14.30
2 tháng
(2026-07-20) 		0.66 4.80% 6,789,500 -6,100 0
12.29
15.05
14.30
3 tháng
(2026-06-22) 		2.24 18.61% 16,951,300 -6,100 0
12.06
15.09
14.30
6 tháng
(2026-03-23) 		1.87 15.05% 21,630,300 -6,100 0
11.96
15.09
14.30
12 tháng
(2025-09-23) 		-1.10 -7.12% 42,786,500 -6,100 0
11.96
15.81
14.30
24 tháng
(2024-09-30) 		-3.30 -18.75% 86,266,500 -6,100 0
10.83
17.83
14.30
36 tháng
(2023-10-04) 		-1.53 -9.65% 156,380,500 -6,100 0
9.84
20.81
14.30
60 tháng
(2021-10-14) 		-2.16 -13.14% 210,321,900 -160,964 -45.9
7.10
33.63
14.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/11/2018
4.34
 0 4.34 4.34 4.34 0 0 0
15/11/2018
4.34
 0 4.34 4.34 4.34 0 0 0
14/11/2018
4.34
 10 4.28 4.34 4.34 0 0 0
13/11/2018
4.28
 1,500 4.28 4.31 4.28 0 0 0
12/11/2018
4.28
 25,020 4.38 4.38 4.28 0 0 0
09/11/2018
4.38
 0 4.38 4.38 4.38 0 0 0
08/11/2018
4.38
 10 4.36 4.38 4.38 0 0 0
07/11/2018
4.36
 160 4.31 4.36 4.36 0 0 0
06/11/2018
4.31
 31,430 4.31 4.38 4.28 0 0 0
05/11/2018
4.31
 5,300 4.31 4.36 4.31 0 0 0
02/11/2018
4.31
 55,730 4.25 4.41 4.25 0 0 0
01/11/2018
4.25
 7,000 4.22 4.25 4.22 0 0 0
31/10/2018
4.22
 8,200 4.12 4.22 4.22 0 0 0
30/10/2018
4.12
 40 4.22 4.22 4.12 0 0 0
29/10/2018
4.22
 140 4.20 4.22 4.12 0 0 0
26/10/2018
4.20
 0 4.20 4.20 4.20 0 0 0
25/10/2018
4.20
 0 4.20 4.20 4.20 0 0 0
24/10/2018
4.20
 26,880 4.22 4.25 4.20 0 0 0
23/10/2018
4.22
 14,800 4.22 4.25 4.15 1,480 0 0.0
22/10/2018
4.22
 3,200 4.25 4.25 4.22 0 0 0
19/10/2018
4.25
 0 4.25 4.25 4.25 0 0 0
18/10/2018
4.25
 12,910 4.28 4.28 4.25 0 0 0
17/10/2018
4.28
 17,910 4.25 4.28 4.19 0 0 0
16/10/2018
4.25
 4,000 4.15 4.25 4.12 840 0 0.0
15/10/2018
4.15
 9,800 4.15 4.19 4.15 100 0 0.0
12/10/2018
4.15
 2,240 4.12 4.22 4.15 500 1,700 0.0
11/10/2018
4.12
 24,630 4.33 4.33 4.04 5,980 0 0.1
10/10/2018
4.33
 4,700 4.22 4.33 4.19 0 0 0
09/10/2018
4.22
 11,500 4.31 4.31 4.22 500 11,500 -0.1
08/10/2018
4.31
 41,590 4.28 4.31 4.23 28,970 0 0.4
05/10/2018
4.28
 27,040 4.34 4.34 4.28 17,440 0 0.2
04/10/2018
4.34
 19,010 4.34 4.38 4.34 300 0 0.0
03/10/2018
4.34
 8,020 4.36 4.41 4.34 2,010 0 0.0
02/10/2018
4.36
 38,760 4.36 4.36 4.34 25,000 0 0.3
01/10/2018
4.36
 146,020 4.34 4.38 4.34 136,500 0 1.9
28/09/2018
4.34
 16,750 4.34 4.34 4.31 7,900 13,000 -0.1
27/09/2018
4.34
 3,240 4.34 4.41 4.28 0 70,000 -1.0
26/09/2018
4.34
 8,210 4.34 4.34 4.33 0 35,010 -0.5
25/09/2018
4.34
 116,210 4.25 4.38 4.12 20,290 0 0.3
24/09/2018
4.25
 42,020 4.28 4.34 4.25 1,000 25,000 -0.3
21/09/2018
4.28
 100,100 4.28 4.28 4.12 50 0 0.0
20/09/2018
4.28
 1,780 4.34 4.34 4.28 790 0 0.0
19/09/2018
4.34
 1,520 4.34 4.34 4.28 0 1,500 0.0
18/09/2018
4.34
 0 4.34 4.34 4.34 0 0 0
17/09/2018
4.34
 3,000 4.42 4.42 4.34 0 0 0
14/09/2018
4.42
 32,820 4.44 4.44 4.39 31,510 0 0.4
13/09/2018
4.44
 5,870 4.39 4.44 4.31 5,190 0 0.1
12/09/2018
4.39
 12,630 4.38 4.41 4.34 500 0 0.0
11/09/2018
4.38
 66,640 4.31 4.38 4.31 62,400 0 0.9
10/09/2018
4.31
 9,880 4.31 4.31 4.12 5,840 0 0.1
07/09/2018
4.31
 7,210 4.34 4.34 4.12 5,000 0 0.1
06/09/2018
4.34
 10,660 4.28 4.38 4.31 130,000 3,000 1.8
05/09/2018
4.28
 20,230 4.31 4.39 4.28 900 10,110 -0.1
04/09/2018
4.31
 9,800 4.22 4.31 4.28 0 0 0
31/08/2018
4.22
 58,000 4.17 4.46 4.19 5,000 51,600 -0.6
30/08/2018
4.17
 13,820 4.31 4.31 4.15 0 13,600 -0.2
29/08/2018
4.31
 6,010 4.33 4.33 4.22 0 0 0
28/08/2018
4.33
 14,860 4.31 4.33 4.12 7,750 14,200 -0.1
27/08/2018
4.31
 74,720 4.25 4.31 4.25 74,520 16,060 0.8
24/08/2018
4.25
 2,010 4.26 4.26 4.06 0 0 0
23/08/2018
4.26
 0 4.26 4.26 4.26 0 0 0
22/08/2018
4.26
 1,000 4.19 4.26 4.26 1,000 0 0.0
21/08/2018
4.19
 4,990 4.19 4.19 3.90 0 0 0
20/08/2018
4.19
 200 4.28 4.28 4.19 0 0 0
17/08/2018
4.28
 30,000 4.28 4.28 4.28 0 2,450 0.0
16/08/2018
4.28
 0 4.28 4.28 4.28 0 0 0
15/08/2018
4.28
 21,550 4.28 4.28 4.28 0 0 0
14/08/2018
4.28
 23,000 4.25 4.28 4.25 0 0 0
13/08/2018
4.25
 20,030 4.20 4.30 4.19 10 0 0.0
10/08/2018
4.20
 10,000 4.26 4.28 4.20 10,000 0 0.1
09/08/2018
4.26
 0 4.26 4.26 4.26 0 0 0
08/08/2018
4.26
 250 4.11 4.26 4.09 50 0 0.0
07/08/2018
4.11
 113,610 4.26 4.39 3.98 100,000 113,500 -0.2
06/08/2018
4.26
 0 4.26 4.26 4.26 0 0 0
03/08/2018
4.26
 0 4.26 4.26 4.26 0 0 0
02/08/2018
4.26
 2,100 4.42 4.42 4.26 0 0 0
01/08/2018
4.42
 1,790 4.28 4.44 4.28 880 0 0.0
31/07/2018
4.28
 3,200 4.44 4.44 4.28 0 0 0
30/07/2018
4.44
 19,600 4.44 4.44 4.41 15,000 2,000 0.2
27/07/2018
4.44
 7,300 4.44 4.44 4.36 0 0 0
26/07/2018: Cổ tức tiền mặt tỉ lệ: 6%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
26/07/2018
4.44
 3,010 4.21 4.49 4.44 0 0 0
25/07/2018
4.21
 25,200 4.07 4.21 3.79 0 0 0
24/07/2018
4.07
 15,300 3.93 4.07 3.82 0 0 0
23/07/2018
3.93
 27,530 4.18 4.18 3.89 3,000 0 0.0
20/07/2018
4.18
 6,080 4.18 4.19 4.15 2,800 0 0.0
19/07/2018
4.18
 11,340 4.26 4.26 4.07 9,120 0 0.1
18/07/2018
4.26
 25,400 4.01 4.26 4.03 23,270 11,140 0.2
17/07/2018
4.01
 2,020 4.00 4.01 3.93 0 0 0
16/07/2018
4.00
 1,770 4.00 4.00 4.00 0 0 0
13/07/2018
4.00
 160 4.00 4.00 3.99 0 0 0
12/07/2018
4.00
 5,090 3.97 4.00 3.88 0 0 0
11/07/2018
3.97
 27,590 3.88 3.99 3.79 22,000 500 0.3
10/07/2018
3.88
 1,490 3.83 3.88 3.75 0 480 0.0
09/07/2018
3.83
 11,020 3.82 3.83 3.65 0 0 0
06/07/2018
3.82
 24,510 3.99 3.99 3.71 0 1,410 0.0
05/07/2018
3.99
 13,720 3.99 3.99 3.71 5,000 3,000 0.0
04/07/2018
3.99
 16,320 4.10 4.10 3.82 0 20 0.0
03/07/2018
4.10
 2,120 4.01 4.10 3.93 0 0 0
02/07/2018
4.01
 4,120 4.10 4.10 3.82 0 0 0
29/06/2018
4.10
 3,840 4.11 4.11 3.88 830 0 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc